Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 65.58 66.74 65.13 66.56 351,979 +1.04(+1.58%)
Apr 29, 2019 65.63 65.72 64.68 65.52 290,410 -0.17(-0.26%)
Apr 26, 2019 65.77 66.36 65.39 65.69 198,498 +0.28(+0.42%)
Apr 25, 2019 65.22 65.65 64.79 65.41 154,897 +0.00(+0.00%)
Apr 24, 2019 65.29 65.96 65.17 65.41 156,199 +0.26(+0.40%)
Apr 23, 2019 65.01 65.60 64.96 65.15 253,170 +0.22(+0.34%)
Apr 22, 2019 64.90 65.13 64.44 64.93 175,739 -0.06(-0.09%)
Apr 18, 2019 65.50 65.68 64.85 64.99 161,295 -0.21(-0.33%)
Apr 17, 2019 65.52 65.69 65.13 65.20 155,614 -0.32(-0.49%)
Apr 16, 2019 66.81 67.20 65.46 65.52 229,360 -1.33(-1.99%)
Apr 15, 2019 66.63 67.14 66.58 66.85 181,995 +0.22(+0.33%)
Apr 12, 2019 66.33 66.75 65.78 66.63 242,065 +0.16(+0.23%)
Apr 11, 2019 66.36 66.67 66.15 66.47 284,667 +0.19(+0.28%)
Apr 10, 2019 67.32 67.74 66.16 66.29 412,414 -0.83(-1.24%)
Apr 09, 2019 67.47 67.53 66.96 67.12 158,168 -0.20(-0.30%)
Apr 08, 2019 67.97 67.97 67.21 67.32 173,266 -0.80(-1.18%)
Apr 05, 2019 67.25 68.17 67.05 68.12 129,966 +0.96(+1.42%)
Apr 04, 2019 67.23 67.27 66.62 67.17 198,880 +0.25(+0.37%)
Apr 03, 2019 66.74 67.27 66.02 66.92 270,589 +0.24(+0.36%)
Apr 02, 2019 66.97 66.97 66.20 66.69 191,104 -0.17(-0.26%)
Apr 01, 2019 67.19 67.19 66.49 66.86 287,030 -0.33(-0.50%)
Mar 29, 2019 67.05 67.29 66.48 67.19 257,974 +0.21(+0.32%)
Mar 28, 2019 67.67 68.05 66.43 66.98 134,927 -0.68(-1.00%)
Mar 27, 2019 68.04 68.04 67.12 67.66 239,958 -0.42(-0.62%)
Mar 26, 2019 67.49 68.34 67.27 68.08 231,845 +0.52(+0.77%)
Mar 25, 2019 67.41 67.83 66.86 67.56 303,115 +0.37(+0.55%)
Mar 22, 2019 67.29 68.13 67.11 67.19 261,768 -0.09(-0.13%)
Mar 21, 2019 66.55 67.77 66.55 67.28 254,581 +0.73(+1.09%)
Mar 20, 2019 66.94 67.27 66.45 66.56 404,020 -0.30(-0.45%)
Mar 19, 2019 67.87 67.92 66.60 66.86 253,751 -1.09(-1.60%)
Mar 18, 2019 68.16 68.49 67.57 67.94 162,612 -0.23(-0.34%)
Mar 15, 2019 68.03 68.61 67.64 68.17 477,890 +0.54(+0.80%)
Mar 14, 2019 68.07 68.19 67.56 67.63 245,076 -0.38(-0.55%)
Mar 13, 2019 68.52 68.63 67.91 68.01 282,447 -0.49(-0.72%)
Mar 12, 2019 68.21 68.85 68.08 68.50 188,220 +0.29(+0.43%)
Mar 11, 2019 67.46 68.27 67.06 68.21 487,450 +0.78(+1.15%)
Mar 08, 2019 67.81 68.26 67.09 67.43 307,048 -0.08(-0.12%)
Mar 07, 2019 67.29 67.90 67.23 67.51 266,619 +0.50(+0.74%)
Mar 06, 2019 66.69 67.15 66.33 67.01 273,247 +0.30(+0.45%)
Mar 05, 2019 67.50 68.23 66.65 66.71 214,846 -1.14(-1.69%)
Mar 04, 2019 66.97 67.90 66.59 67.85 381,840 +1.11(+1.67%)
Mar 01, 2019 66.40 66.91 65.70 66.74 264,828 +0.51(+0.78%)
Feb 28, 2019 66.58 67.00 66.20 66.23 340,858 -0.40(-0.60%)
Feb 27, 2019 66.44 66.94 65.83 66.63 243,704 +0.02(+0.04%)
Feb 26, 2019 66.89 67.78 66.53 66.60 211,265 -0.06(-0.09%)
Feb 25, 2019 67.19 67.33 66.42 66.66 267,234 -0.60(-0.89%)
Feb 22, 2019 66.91 67.38 66.19 67.26 258,464 +0.80(+1.20%)
Feb 21, 2019 65.61 66.58 65.10 66.46 321,665 +0.91(+1.38%)
Feb 20, 2019 65.34 65.67 65.08 65.55 336,769 +0.28(+0.43%)
Feb 19, 2019 64.89 65.57 64.84 65.27 450,621 +0.40(+0.62%)
Feb 15, 2019 64.05 65.65 63.97 64.87 461,980 +1.18(+1.85%)
Feb 14, 2019 62.24 64.23 61.82 63.70 442,274 +1.12(+1.79%)
Feb 13, 2019 62.34 62.81 61.91 62.58 172,637 +0.17(+0.27%)
Feb 12, 2019 62.55 63.02 62.15 62.41 241,214 -0.15(-0.25%)
Feb 11, 2019 63.24 63.57 62.08 62.56 458,437 -1.74(-2.71%)
Feb 08, 2019 62.60 64.60 62.60 64.31 517,071 +1.73(+2.76%)
Feb 07, 2019 61.43 62.63 61.41 62.58 183,133 +1.04(+1.69%)
Feb 06, 2019 61.86 61.86 61.11 61.54 170,245 -0.20(-0.33%)
Feb 05, 2019 61.39 61.91 61.16 61.74 175,745 +0.28(+0.45%)
Feb 04, 2019 60.89 61.48 60.45 61.47 368,325 +0.31(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.